Mahindra Lifespace Developers Limited (BOM:532313)
India · Delayed Price · Currency is INR 386.50
+0.40 (0.10%)
At close: Oct 29, 2025
BOM:532313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 383.00 | 389.60 | 381.20 | 384.35 | 384.35 | -0.56% | 2,100 |
| Oct 29, 2025 | 385.60 | 388.90 | 384.40 | 386.50 | 386.50 | 0.10% | 6,280 |
| Oct 28, 2025 | 387.25 | 388.15 | 384.35 | 386.10 | 386.10 | -0.09% | 4,027 |
| Oct 27, 2025 | 393.85 | 393.85 | 382.80 | 386.45 | 386.45 | 0.51% | 11,071 |
| Oct 24, 2025 | 394.20 | 394.20 | 381.90 | 384.50 | 384.50 | -0.50% | 4,829 |
| Oct 23, 2025 | 392.15 | 395.55 | 385.70 | 386.45 | 386.45 | -1.42% | 10,628 |
| Oct 21, 2025 | 389.00 | 400.65 | 380.75 | 392.00 | 392.00 | 1.83% | 6,764 |
| Oct 20, 2025 | 380.00 | 386.55 | 379.95 | 384.95 | 384.95 | 0.50% | 31,093 |
| Oct 17, 2025 | 383.00 | 387.00 | 380.95 | 383.05 | 383.05 | 0.07% | 5,898 |
| Oct 16, 2025 | 381.80 | 386.55 | 381.40 | 382.80 | 382.80 | 0.28% | 12,489 |
| Oct 15, 2025 | 370.00 | 387.00 | 367.00 | 381.75 | 381.75 | 3.74% | 14,997 |
| Oct 14, 2025 | 372.95 | 374.25 | 364.75 | 368.00 | 368.00 | -1.79% | 4,014 |
| Oct 13, 2025 | 371.55 | 383.30 | 371.55 | 374.70 | 374.70 | 1.35% | 43,743 |
| Oct 10, 2025 | 355.65 | 373.95 | 355.60 | 369.70 | 369.70 | 3.63% | 14,090 |
| Oct 9, 2025 | 355.05 | 359.95 | 354.75 | 356.75 | 356.75 | -0.56% | 5,134 |
| Oct 8, 2025 | 366.00 | 366.00 | 357.75 | 358.75 | 358.75 | -0.65% | 4,334 |
| Oct 7, 2025 | 363.05 | 367.45 | 360.30 | 361.10 | 361.10 | -0.99% | 9,858 |
| Oct 6, 2025 | 367.40 | 369.35 | 362.80 | 364.70 | 364.70 | -0.73% | 20,300 |
| Oct 3, 2025 | 361.15 | 374.95 | 360.35 | 367.40 | 367.40 | 1.74% | 16,762 |
| Oct 1, 2025 | 352.05 | 361.80 | 352.05 | 361.10 | 361.10 | 2.14% | 117,036 |
| Sep 30, 2025 | 355.60 | 360.75 | 352.00 | 353.55 | 353.55 | -1.12% | 4,054 |
| Sep 29, 2025 | 355.60 | 365.45 | 355.60 | 357.55 | 357.55 | -0.63% | 5,492 |
| Sep 26, 2025 | 374.00 | 374.00 | 358.05 | 359.80 | 359.80 | -3.46% | 8,712 |
| Sep 25, 2025 | 365.05 | 374.35 | 365.05 | 372.70 | 372.70 | 0.80% | 4,524 |
| Sep 24, 2025 | 378.95 | 378.95 | 366.15 | 369.75 | 369.75 | -1.49% | 9,866 |
| Sep 23, 2025 | 373.60 | 377.80 | 370.00 | 375.35 | 375.35 | 0.24% | 13,040 |
| Sep 22, 2025 | 380.05 | 382.70 | 372.45 | 374.45 | 374.45 | -1.29% | 12,167 |
| Sep 19, 2025 | 384.00 | 385.15 | 378.15 | 379.35 | 379.35 | -1.24% | 22,037 |
| Sep 18, 2025 | 386.95 | 386.95 | 378.30 | 384.10 | 384.10 | 0.23% | 29,318 |
| Sep 17, 2025 | 380.00 | 394.00 | 378.25 | 383.20 | 383.20 | 3.75% | 115,461 |
| Sep 16, 2025 | 363.20 | 371.25 | 363.20 | 369.35 | 369.35 | 1.40% | 17,710 |
| Sep 15, 2025 | 360.30 | 369.55 | 360.30 | 364.25 | 364.25 | -0.18% | 7,493 |
| Sep 12, 2025 | 365.95 | 369.50 | 362.50 | 364.90 | 364.90 | 0.10% | 14,314 |
| Sep 11, 2025 | 379.00 | 379.00 | 363.50 | 364.55 | 364.55 | -2.16% | 17,451 |
| Sep 10, 2025 | 375.00 | 376.00 | 371.80 | 372.60 | 372.60 | 0.16% | 14,961 |
| Sep 9, 2025 | 374.95 | 374.95 | 366.25 | 372.00 | 372.00 | 0.26% | 12,032 |
| Sep 8, 2025 | 368.30 | 372.50 | 364.60 | 371.05 | 371.05 | 2.08% | 24,541 |
| Sep 5, 2025 | 357.90 | 364.40 | 354.95 | 363.50 | 363.50 | 2.05% | 12,548 |
| Sep 4, 2025 | 353.05 | 359.00 | 353.05 | 356.20 | 356.20 | 0.65% | 13,849 |
| Sep 3, 2025 | 345.10 | 355.95 | 345.10 | 353.90 | 353.90 | 1.04% | 13,265 |
| Sep 2, 2025 | 349.55 | 353.00 | 349.00 | 350.25 | 350.25 | 0.21% | 19,812 |
| Sep 1, 2025 | 350.00 | 351.30 | 347.00 | 349.50 | 349.50 | -0.16% | 10,774 |
| Aug 29, 2025 | 345.25 | 354.25 | 343.80 | 350.05 | 350.05 | 1.66% | 8,782 |
| Aug 28, 2025 | 352.35 | 358.05 | 340.30 | 344.35 | 344.35 | -2.48% | 19,207 |
| Aug 26, 2025 | 348.10 | 356.85 | 340.50 | 353.10 | 353.10 | 1.79% | 22,493 |
| Aug 25, 2025 | 348.35 | 354.50 | 340.35 | 346.90 | 346.90 | 0.12% | 8,535 |
| Aug 22, 2025 | 351.35 | 351.35 | 345.90 | 346.50 | 346.50 | -0.27% | 4,541 |
| Aug 21, 2025 | 359.85 | 360.75 | 346.00 | 347.45 | 347.45 | -2.28% | 7,348 |
| Aug 20, 2025 | 357.95 | 361.10 | 353.05 | 355.55 | 355.55 | 0.67% | 5,356 |
| Aug 19, 2025 | 338.60 | 356.00 | 338.60 | 353.20 | 353.20 | 3.26% | 11,834 |